Mercados españoles cerrados

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,50+0,05 (+0,05%)
Al cierre: 04:00PM EDT
100,50 -0,00 (-0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 jul 2023 - 13 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024100,50100,50100,49100,50100,503.363.100
11 jul 2024100,44100,45100,44100,45100,454.195.600
10 jul 2024100,43100,44100,43100,43100,434.062.200
09 jul 2024100,42100,43100,41100,41100,414.508.000
08 jul 2024100,40100,41100,40100,41100,413.263.000
05 jul 2024100,38100,39100,38100,39100,393.742.000
03 jul 2024100,35100,35100,34100,35100,353.986.000
02 jul 2024100,32100,32100,31100,32100,325.720.900
01 jul 2024100,31100,31100,30100,31100,319.965.300
01 jul 20240.439 Dividendo
28 jun 2024100,71100,72100,71100,71100,277.427.800
27 jun 2024100,68100,68100,67100,67100,233.349.900
26 jun 2024100,66100,67100,66100,66100,224.815.500
25 jun 2024100,65100,65100,64100,65100,213.626.400
24 jun 2024100,64100,64100,63100,63100,193.369.500
21 jun 2024100,62100,63100,62100,62100,183.498.100
20 jun 2024100,58100,59100,58100,58100,143.580.700
18 jun 2024100,57100,57100,56100,57100,132.972.000
17 jun 2024100,54100,54100,53100,54100,103.493.700
14 jun 2024100,52100,53100,51100,53100,093.505.500
13 jun 2024100,48100,49100,47100,48100,043.925.700
12 jun 2024100,46100,47100,45100,47100,035.355.700
11 jun 2024100,45100,45100,44100,45100,013.320.000
10 jun 2024100,44100,44100,43100,4399,992.754.000
07 jun 2024100,42100,42100,41100,4199,973.490.400
06 jun 2024100,38100,38100,37100,3799,933.376.100
05 jun 2024100,36100,37100,36100,3799,934.285.300
04 jun 2024100,35100,35100,34100,3599,915.355.900
03 jun 2024100,33100,34100,33100,3399,899.568.200
03 jun 20240.44 Dividendo
31 may 2024100,74100,75100,74100,7599,877.082.900
30 may 2024100,71100,72100,71100,7199,833.581.700
29 may 2024100,70100,70100,69100,6999,813.971.700
28 may 2024100,68100,69100,68100,6999,813.684.600
24 may 2024100,68100,68100,67100,6899,802.463.000
23 may 2024100,66100,67100,66100,6799,793.077.800
22 may 2024100,61100,61100,60100,6099,722.609.000
21 may 2024100,59100,60100,59100,5999,713.774.900
20 may 2024100,58100,58100,57100,5799,693.341.000
17 may 2024100,57100,57100,56100,5699,684.544.200
16 may 2024100,55100,56100,54100,5599,673.699.500
15 may 2024100,50100,51100,50100,5099,624.228.600
14 may 2024100,49100,49100,48100,4899,612.765.800
13 may 2024100,48100,48100,47100,4899,613.317.000
10 may 2024100,47100,47100,45100,4799,603.005.800
09 may 2024100,44100,45100,44100,4499,572.739.600
08 may 2024100,40100,41100,39100,4199,543.109.400
07 may 2024100,39100,39100,38100,3899,513.591.500
06 may 2024100,37100,38100,37100,3899,513.623.700
03 may 2024100,36100,37100,35100,3799,504.792.400
02 may 2024100,35100,35100,34100,3599,484.369.600
01 may 2024100,31100,31100,30100,3199,448.406.600
01 may 20240.428 Dividendo
30 abr 2024100,70100,71100,70100,7099,406.488.000
29 abr 2024100,70100,70100,69100,6999,392.501.900
26 abr 2024100,68100,69100,68100,6999,393.008.600
25 abr 2024100,67100,67100,66100,6799,372.705.900
24 abr 2024100,63100,63100,62100,6299,323.200.000
23 abr 2024100,61100,62100,60100,6199,314.233.300
22 abr 2024100,60100,60100,59100,6099,303.547.400
19 abr 2024100,59100,59100,57100,5999,293.245.700
18 abr 2024100,57100,57100,56100,5699,263.235.600
17 abr 2024100,53100,53100,52100,5399,233.688.400
16 abr 2024100,51100,52100,50100,5099,204.850.000
15 abr 2024100,49100,50100,49100,5099,204.144.700
12 abr 2024100,48100,48100,47100,4899,184.209.700
11 abr 2024100,46100,47100,46100,4799,173.521.100
10 abr 2024100,42100,43100,41100,4399,133.893.100
09 abr 2024100,41100,41100,40100,4199,113.587.200
08 abr 2024100,40100,40100,39100,4099,103.511.400
05 abr 2024100,39100,39100,38100,3899,083.092.700
04 abr 2024100,36100,37100,36100,3799,073.427.500
03 abr 2024100,32100,33100,32100,3299,024.333.600
02 abr 2024100,31100,31100,30100,3199,014.202.900
01 abr 2024100,30100,30100,29100,2998,997.395.400
01 abr 20240.45 Dividendo
28 mar 2024100,72100,72100,71100,7198,965.425.800
27 mar 2024100,71100,71100,70100,7098,952.990.800
26 mar 2024100,65100,66100,65100,6598,913.181.700
25 mar 2024100,64100,65100,64100,6498,902.422.900
22 mar 2024100,63100,63100,61100,6298,882.626.000
21 mar 2024100,60100,61100,60100,6098,863.547.400
20 mar 2024100,56100,57100,56100,5698,822.492.700
19 mar 2024100,56100,56100,55100,5598,812.661.900
18 mar 2024100,54100,54100,53100,5398,793.576.200
15 mar 2024100,52100,52100,51100,5298,783.262.200
14 mar 2024100,50100,51100,50100,5098,763.469.600
13 mar 2024100,46100,47100,46100,4698,722.249.300
12 mar 2024100,45100,46100,45100,4598,712.613.300
11 mar 2024100,44100,44100,43100,4498,703.238.400
08 mar 2024100,43100,43100,41100,4298,683.725.000
07 mar 2024100,41100,41100,40100,4198,672.415.500
06 mar 2024100,36100,37100,35100,3698,622.760.000
05 mar 2024100,34100,35100,34100,3498,603.905.300
04 mar 2024100,33100,34100,33100,3398,593.613.500
01 mar 2024100,32100,32100,31100,3298,587.519.900
01 mar 20240.41 Dividendo
29 feb 2024100,70100,71100,70100,7098,555.560.200
28 feb 2024100,66100,67100,66100,6798,524.526.200
27 feb 2024100,66100,66100,65100,6698,512.360.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...